Skip to main content
Equity Metals Corporation (TSXV:EQTY)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
-0.013 (-5.05%)
At close: Dec 5, 2025

Equity Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.260.270.230.240.24-5.05%1,485,345
Dec 4, 20250.280.280.240.250.25-13.16%1,520,183
Dec 3, 20250.290.300.280.290.291.79%687,619
Dec 2, 20250.270.290.250.280.283.70%1,402,865
Dec 1, 20250.290.290.260.270.275.88%1,264,208
Nov 28, 20250.230.260.230.260.2613.33%1,588,732
Nov 27, 20250.230.230.220.230.231.12%325,777
Nov 26, 20250.210.230.210.220.225.95%1,030,733
Nov 25, 20250.210.210.200.210.21-285,856
Nov 24, 20250.200.210.200.210.217.69%255,326
Nov 21, 20250.190.210.190.200.202.63%257,362
Nov 20, 20250.190.200.190.190.19-303,993
Nov 19, 20250.200.200.190.190.191.33%294,231
Nov 18, 20250.190.190.180.190.191.35%722,737
Nov 17, 20250.200.200.180.190.19-2.63%851,456
Nov 14, 20250.190.210.190.190.19-2.56%783,451
Nov 13, 20250.220.220.200.200.20-8.24%673,348
Nov 12, 20250.200.220.200.210.2114.86%1,607,822
Nov 11, 20250.190.190.180.190.198.82%2,413,549
Nov 10, 20250.180.180.170.170.173.03%683,750
Nov 7, 20250.170.170.160.170.173.13%380,732
Nov 6, 20250.160.170.160.160.16-307,541
Nov 5, 20250.170.180.160.160.16-3.03%1,008,109
Nov 4, 20250.170.180.170.170.17-5.71%404,115
Nov 3, 20250.190.190.170.180.18-2.78%239,028
Oct 31, 20250.190.190.180.180.18-5.26%189,062
Oct 30, 20250.190.200.180.190.198.57%442,635
Oct 29, 20250.180.180.180.180.182.94%548,506
Oct 28, 20250.170.180.170.170.17-713,714
Oct 27, 20250.160.170.160.170.171.49%904,400
Oct 24, 20250.170.180.170.170.17-1.47%326,745
Oct 23, 20250.180.190.170.170.17-2.86%550,174
Oct 22, 20250.160.180.160.180.18-1,834,762
Oct 21, 20250.190.200.170.180.18-10.26%1,306,581
Oct 20, 20250.190.200.190.200.20-658,919
Oct 17, 20250.210.210.190.200.20-7.14%1,079,344
Oct 16, 20250.200.220.200.210.216.33%2,677,669
Oct 15, 20250.200.210.190.200.20-1.25%1,671,189
Oct 14, 20250.200.220.200.200.202.56%941,178
Oct 10, 20250.210.210.200.200.20-2.50%1,066,394
Oct 9, 20250.240.250.200.200.20-11.11%1,825,964
Oct 8, 20250.220.240.220.230.234.65%924,877
Oct 7, 20250.230.230.210.220.22-6.52%734,545
Oct 6, 20250.230.250.230.230.232.22%1,228,885
Oct 3, 20250.230.240.220.230.232.27%862,193
Oct 2, 20250.230.230.210.220.22-4.35%969,354
Oct 1, 20250.250.270.230.230.23-6.12%781,936
Sep 30, 20250.250.250.240.250.25-2.00%772,980
Sep 29, 20250.290.290.250.250.25-9.09%1,054,096
Sep 26, 20250.270.280.260.280.287.84%1,397,527
Sep 25, 20250.230.260.220.260.2618.60%1,427,708
Sep 24, 20250.240.240.220.220.22-6.52%617,335
Sep 23, 20250.260.260.220.230.23-4.17%1,200,648
Sep 22, 20250.240.260.230.240.2411.63%3,216,852
Sep 19, 20250.200.230.200.220.226.17%617,497
Sep 18, 20250.200.210.200.200.205.19%262,650
Sep 17, 20250.200.210.190.190.19-8.33%834,647
Sep 16, 20250.230.230.210.210.21-8.70%626,091
Sep 15, 20250.240.250.220.230.232.22%944,339
Sep 12, 20250.240.250.220.230.23-6.25%1,741,561
Sep 11, 20250.190.240.190.240.2426.32%1,733,040
Sep 10, 20250.190.200.180.190.192.70%652,436
Sep 9, 20250.200.200.180.190.19-5.13%564,047
Sep 8, 20250.210.210.200.200.20-710,048
Sep 5, 20250.210.220.190.200.20-2.50%727,505
Sep 4, 20250.210.220.200.200.20-6.98%552,345
Sep 3, 20250.240.250.220.220.22-10.42%414,383
Sep 2, 20250.210.250.210.240.2420.00%1,576,308
Aug 29, 20250.190.200.190.200.209.59%442,988
Aug 28, 20250.190.200.180.180.18-7.59%1,192,820
Aug 27, 20250.200.210.190.200.20-545,724
Aug 26, 20250.210.210.200.200.20-3.66%487,939
Aug 25, 20250.210.220.200.210.215.13%255,660
Aug 22, 20250.200.220.200.200.20-450,842
Aug 21, 20250.200.200.190.200.20-2.50%241,120
Aug 20, 20250.180.210.180.200.2014.29%957,801
Aug 19, 20250.180.190.170.180.18-2,027,566
Aug 18, 20250.190.190.180.180.18-5.41%776,396
Aug 15, 20250.200.200.190.190.19-5.13%473,362
Aug 14, 20250.200.200.190.200.20-4.88%369,200
Aug 13, 20250.210.210.210.210.212.50%460,897
Aug 12, 20250.210.210.200.200.20-4.76%222,109
Aug 11, 20250.210.210.200.210.21-2.33%396,054
Aug 8, 20250.240.240.210.220.22-6.52%559,352
Aug 7, 20250.240.240.230.230.23-4.17%831,337
Aug 6, 20250.240.250.240.240.24-94,541
Aug 5, 20250.220.250.220.240.2414.29%545,014
Aug 1, 20250.220.230.210.210.21-413,145
Jul 31, 20250.220.220.210.210.21-227,321
Jul 30, 20250.240.240.210.210.21-12.50%539,516
Jul 29, 20250.260.260.240.240.24-2.04%367,674
Jul 28, 20250.260.260.250.250.25-5.77%134,066
Jul 25, 20250.270.280.260.260.26-7.14%345,787
Jul 24, 20250.290.290.280.280.28-1.75%107,451
Jul 23, 20250.300.310.280.290.29-3.39%402,520
Jul 22, 20250.270.320.250.300.3015.69%1,350,345
Jul 21, 20250.250.260.240.260.266.25%685,330
Jul 18, 20250.250.250.240.240.242.13%312,509
Jul 17, 20250.240.250.230.240.24-4.08%285,419
Jul 16, 20250.240.260.230.250.252.08%1,092,178